Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.18 21.18 21.18 21.18 113 +0.16(+0.75%)
Feb 25, 2010 21.20 21.20 20.78 21.03 340 -0.40(-1.85%)
Feb 18, 2010 21.82 21.42 21.42 21.42 794 -0.06(-0.29%)
Feb 17, 2010 21.45 21.48 21.08 21.48 680 -0.25(-1.14%)
Feb 16, 2010 21.69 22.06 21.67 21.73 1,588 +0.35(+1.65%)
Feb 12, 2010 21.38 21.38 21.38 21.38 680 +0.24(+1.13%)
Feb 11, 2010 20.81 21.16 20.81 21.14 1,928 +0.51(+2.48%)
Feb 10, 2010 20.63 20.63 20.29 20.63 1,247 -0.09(-0.43%)
Feb 09, 2010 20.64 20.86 20.61 20.72 2,642 +0.30(+1.47%)
Feb 08, 2010 20.07 20.63 20.07 20.42 2,041 +0.58(+2.93%)
Feb 05, 2010 20.03 20.03 19.67 19.84 453 -0.22(-1.10%)
Feb 04, 2010 20.28 20.28 19.80 20.06 1,020 -0.66(-3.19%)
Feb 02, 2010 19.81 20.72 20.72 20.72 6,125 +1.15(+5.86%)
Feb 01, 2010 19.42 19.57 19.37 19.57 453 -0.09(-0.45%)
Jan 29, 2010 19.69 19.83 19.62 19.66 907 +0.22(+1.13%)
Jan 28, 2010 19.35 19.44 19.31 19.44 567 -0.11(-0.54%)
Jan 27, 2010 19.51 19.62 19.45 19.55 567 -0.21(-1.07%)
Jan 26, 2010 20.01 20.14 19.76 19.76 1,389 -0.01(-0.04%)
Jan 25, 2010 19.76 19.77 19.76 19.77 567 -0.08(-0.40%)
Jan 22, 2010 19.84 20.11 19.84 19.84 794 +0.26(+1.35%)
Jan 21, 2010 19.83 19.83 19.58 19.58 226 -0.21(-1.07%)
Jan 20, 2010 20.10 20.10 19.66 19.79 2,155 -0.57(-2.81%)
Jan 19, 2010 20.23 20.36 20.23 20.36 680 +0.33(+1.67%)
Jan 15, 2010 20.03 20.03 20.03 20.03 1,134 -0.51(-2.49%)
Jan 14, 2010 20.32 20.54 20.32 20.54 453 +0.50(+2.51%)
Jan 13, 2010 19.70 20.07 19.70 20.04 2,659 +0.03(+0.13%)
Jan 12, 2010 20.01 20.01 20.01 20.01 567 +0.04(+0.22%)
Jan 11, 2010 19.70 19.97 19.70 19.97 340 +0.31(+1.57%)
Jan 08, 2010 19.66 19.66 19.66 19.66 226 -0.13(-0.67%)
Jan 07, 2010 19.82 19.82 19.79 19.79 340 +0.16(+0.81%)
Jan 06, 2010 19.63 19.63 19.63 19.63 226 +0.00(+0.00%)
Jan 05, 2010 19.46 19.63 19.46 19.63 2,155 +0.17(+0.89%)
Jan 04, 2010 19.80 19.80 19.46 19.46 623 -0.38(-1.90%)
Dec 31, 2009 19.84 19.84 19.84 19.84 794 -0.44(-2.17%)
Dec 30, 2009 20.28 20.28 20.28 20.28 226 +0.14(+0.70%)
Dec 29, 2009 20.14 20.14 20.14 20.14 226 -0.34(-1.68%)
Dec 28, 2009 20.82 20.82 20.48 20.48 794 +0.00(+0.00%)
Dec 23, 2009 20.48 20.48 20.48 20.48 0 -0.37(-1.78%)
Dec 22, 2009 20.54 20.85 20.54 20.85 680 +0.16(+0.77%)
Dec 21, 2009 20.17 20.69 20.17 20.69 226 +0.73(+3.67%)
Dec 17, 2009 19.96 19.96 19.96 19.96 0 -0.45(-2.20%)
Dec 16, 2009 20.23 20.41 20.23 20.41 1,020 +0.78(+3.95%)
Dec 15, 2009 19.63 19.64 19.59 19.63 901 -0.20(-1.02%)
Dec 14, 2009 19.84 19.84 19.80 19.84 1,270 +0.00(+0.00%)
Dec 11, 2009 19.75 19.84 19.75 19.84 1,701 +0.40(+2.04%)
Dec 10, 2009 19.31 19.44 19.31 19.44 1,247 +0.35(+1.85%)
Dec 09, 2009 18.38 19.09 18.38 19.09 2,608 -0.09(-0.46%)
Dec 08, 2009 19.17 19.17 19.17 19.17 113 +0.22(+1.16%)
Dec 07, 2009 18.95 18.95 18.95 18.95 567 +0.43(+2.33%)
Dec 04, 2009 18.52 18.52 18.52 18.52 1,134 +0.01(+0.05%)
Dec 03, 2009 18.64 18.78 18.51 18.51 2,608 +0.32(+1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.